Skip to main content
PlumbFast Co., Ltd. (KOSDAQ:035200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,465.00
+155.00 (4.68%)
Mar 10, 2026, 12:56 PM KST

PlumbFast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,390.003,405.003,340.003,400.003,400.000.29%48,055
Mar 5, 20263,200.003,400.003,200.003,390.003,390.008.31%78,749
Mar 4, 20263,400.003,410.003,085.003,130.003,130.00-10.06%156,489
Mar 3, 20263,525.003,600.003,420.003,480.003,480.00-2.52%58,617
Feb 27, 20263,630.003,650.003,500.003,570.003,570.00-1.52%88,454
Feb 26, 20263,730.003,730.003,580.003,625.003,625.00-1.63%84,273
Feb 25, 20263,710.003,760.003,660.003,685.003,685.00-0.67%48,236
Feb 24, 20263,735.003,765.003,670.003,710.003,710.00-0.80%33,040
Feb 23, 20263,600.003,760.003,595.003,740.003,740.003.89%102,525
Feb 20, 20263,600.003,630.003,590.003,600.003,600.00-1.10%24,833
Feb 19, 20263,620.003,650.003,570.003,640.003,640.000.55%41,032
Feb 13, 20263,670.003,670.003,585.003,620.003,620.00-1.36%19,059
Feb 12, 20263,600.003,715.003,600.003,670.003,670.001.66%65,906
Feb 11, 20263,615.003,620.003,575.003,610.003,610.00-0.14%35,562
Feb 10, 20263,620.003,650.003,575.003,615.003,615.00-0.28%19,788
Feb 9, 20263,625.003,665.003,580.003,625.003,625.00-64,328
Feb 6, 20263,625.003,625.003,535.003,625.003,625.00-66,364
Feb 5, 20263,555.003,625.003,525.003,625.003,625.001.83%63,735
Feb 4, 20263,530.003,575.003,480.003,560.003,560.000.71%28,915
Feb 3, 20263,465.003,535.003,435.003,535.003,535.002.02%48,974
Feb 2, 20263,485.003,515.003,430.003,465.003,465.00-1.28%52,165
Jan 30, 20263,575.003,575.003,500.003,510.003,510.00-1.82%66,008
Jan 29, 20263,620.003,620.003,540.003,575.003,575.00-1.38%79,085
Jan 28, 20263,610.003,670.003,575.003,625.003,625.00-0.14%50,208
Jan 27, 20263,665.003,695.003,615.003,630.003,630.00-1.09%33,844
Jan 26, 20263,695.003,700.003,630.003,670.003,670.00-0.54%46,972
Jan 23, 20263,595.003,700.003,590.003,690.003,690.002.50%67,637
Jan 22, 20263,545.003,610.003,500.003,600.003,600.001.41%71,474
Jan 21, 20263,605.003,610.003,510.003,550.003,550.00-1.93%45,098
Jan 20, 20263,615.003,660.003,545.003,620.003,620.00-54,691
Jan 19, 20263,555.003,620.003,510.003,620.003,620.001.69%48,927
Jan 16, 20263,550.003,670.003,545.003,560.003,560.000.42%31,694
Jan 15, 20263,605.003,665.003,455.003,545.003,545.00-1.94%83,646
Jan 14, 20263,610.003,670.003,600.003,615.003,615.001.69%67,893
Jan 13, 20263,690.003,730.003,460.003,555.003,555.00-4.18%146,434
Jan 12, 20263,690.003,770.003,680.003,710.003,710.00-37,855
Jan 9, 20263,670.003,740.003,670.003,710.003,710.000.27%12,850
Jan 8, 20263,700.003,795.003,650.003,700.003,700.00-0.13%72,820
Jan 7, 20263,605.003,830.003,590.003,705.003,705.004.37%218,733
Jan 6, 20263,610.003,640.003,490.003,550.003,550.00-1.66%69,700
Jan 5, 20263,695.003,695.003,605.003,610.003,610.00-2.30%71,506
Jan 2, 20263,710.003,750.003,640.003,695.003,695.00-0.67%46,398
Dec 30, 20253,740.003,740.003,680.003,720.003,720.00-0.67%24,436
Dec 29, 20253,825.003,825.003,690.003,745.003,745.00-1.45%41,810
Dec 26, 20253,795.003,815.003,755.003,800.003,800.000.13%57,392
Dec 24, 20253,775.003,800.003,690.003,795.003,795.002.02%62,667
Dec 23, 20253,765.003,810.003,680.003,720.003,720.00-0.27%62,617
Dec 22, 20253,800.003,880.003,730.003,730.003,730.00-0.13%139,951
Dec 19, 20253,830.003,840.003,685.003,735.003,735.00-1.84%153,941
Dec 18, 20253,620.003,820.003,600.003,805.003,805.005.26%306,993
Dec 17, 20253,530.003,650.003,460.003,615.003,615.002.41%109,108
Dec 16, 20253,580.003,580.003,425.003,530.003,530.00-1.12%70,940
Dec 15, 20253,455.003,600.003,435.003,570.003,570.003.33%100,578
Dec 12, 20253,470.003,480.003,425.003,455.003,455.00-0.43%30,971
Dec 11, 20253,490.003,490.003,420.003,470.003,470.000.87%19,693
Dec 10, 20253,460.003,500.003,425.003,440.003,440.00-0.58%16,076
Dec 9, 20253,505.003,505.003,435.003,460.003,460.00-1.28%21,267
Dec 8, 20253,500.003,535.003,460.003,505.003,505.00-0.85%22,106
Dec 5, 20253,475.003,535.003,425.003,535.003,535.002.76%26,711
Dec 4, 20253,500.003,540.003,440.003,440.003,440.00-1.85%39,372
Dec 3, 20253,535.003,545.003,505.003,505.003,505.00-0.85%18,422
Dec 2, 20253,570.003,570.003,510.003,535.003,535.00-0.98%19,868
Dec 1, 20253,540.003,615.003,530.003,570.003,570.000.85%73,084
Nov 28, 20253,495.003,555.003,490.003,540.003,540.002.02%70,400
Nov 27, 20253,430.003,470.003,410.003,470.003,470.001.17%14,410
Nov 26, 20253,420.003,490.003,415.003,430.003,430.00-0.58%10,751
Nov 25, 20253,450.003,485.003,420.003,450.003,450.000.44%44,857
Nov 24, 20253,430.003,435.003,375.003,435.003,435.000.29%20,433
Nov 21, 20253,390.003,620.003,365.003,425.003,425.001.03%95,303
Nov 20, 20253,415.003,430.003,300.003,390.003,390.00-1.17%39,290
Nov 19, 20253,450.003,485.003,325.003,430.003,430.00-1.86%62,422
Nov 18, 20253,505.003,515.003,455.003,495.003,495.000.14%15,682
Nov 17, 20253,445.003,675.003,445.003,490.003,490.001.31%72,018
Nov 14, 20253,545.003,550.003,400.003,445.003,445.00-2.96%44,980
Nov 13, 20253,585.003,595.003,510.003,550.003,550.00-0.98%21,604
Nov 12, 20253,545.003,620.003,535.003,585.003,585.000.42%46,995
Nov 11, 20253,510.003,585.003,470.003,570.003,570.003.03%94,937
Nov 10, 20253,465.003,495.003,455.003,465.003,465.00-16,870
Nov 7, 20253,470.003,495.003,390.003,465.003,465.00-1.56%47,252
Nov 6, 20253,405.003,530.003,405.003,520.003,520.003.68%65,761
Nov 5, 20253,425.003,440.003,330.003,395.003,395.00-1.45%36,247
Nov 4, 20253,480.003,490.003,170.003,445.003,445.00-1.57%57,544
Nov 3, 20253,545.003,590.003,490.003,500.003,500.00-2.23%40,794
Oct 31, 20253,565.003,645.003,455.003,580.003,580.001.56%113,918
Oct 30, 20253,370.003,540.003,330.003,525.003,525.006.17%209,690
Oct 29, 20253,380.003,435.003,045.003,320.003,320.00-1.19%566,734
Oct 28, 20253,445.003,450.003,320.003,360.003,360.00-1.18%41,028
Oct 27, 20253,395.003,465.003,395.003,400.003,400.00-0.44%18,026
Oct 24, 20253,440.003,505.003,375.003,415.003,415.00-1.73%50,392
Oct 23, 20253,490.003,515.003,445.003,475.003,475.00-1.00%21,873
Oct 22, 20253,490.003,515.003,445.003,510.003,510.00-0.14%29,107
Oct 21, 20253,565.003,580.003,490.003,515.003,515.00-1.26%26,169
Oct 20, 20253,580.003,600.003,530.003,560.003,560.00-0.56%21,049
Oct 17, 20253,645.003,645.003,565.003,580.003,580.00-1.78%45,316
Oct 16, 20253,650.003,680.003,620.003,645.003,645.00-0.14%31,317
Oct 15, 20253,600.003,665.003,580.003,650.003,650.001.96%29,483
Oct 14, 20253,660.003,695.003,580.003,580.003,580.00-2.19%52,620
Oct 13, 20253,640.003,670.003,560.003,660.003,660.00-0.54%26,142
Oct 10, 20253,720.003,720.003,625.003,680.003,680.00-1.87%42,895
Oct 2, 20253,820.003,820.003,730.003,750.003,750.00-1.32%31,135